Shenzhen Honor Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	76.510	76.850	73.120	74.290	51.701	750,549
2022-02-09	75.180	76.850	74.310	76.580	53.295	424,763
2022-02-08	75.460	77.000	73.900	75.860	52.794	425,191
2022-02-07	79.730	79.730	75.030	75.470	52.522	592,200
2022-01-28	81.390	82.660	77.950	78.000	54.283	439,320
2022-01-27	84.990	85.300	80.580	81.350	56.615	506,682
2022-01-26	81.230	84.330	79.880	83.900	58.389	533,055
2022-01-25	83.000	84.440	80.800	81.230	56.531	534,992
2022-01-24	81.140	84.500	81.140	84.210	58.605	487,900
2022-01-21	83.440	84.020	77.610	82.360	57.317	1,244,342
2022-01-20	85.490	87.100	83.100	83.520	58.125	640,617
2022-01-19	86.000	87.060	84.120	85.490	59.496	721,413
2022-01-18	89.010	89.940	86.430	86.430	60.150	652,078
2022-01-17	88.770	90.690	87.600	88.740	61.758	837,316
2022-01-14	85.360	90.870	83.030	88.760	61.771	1,250,422
2022-01-13	85.730	86.800	82.350	85.790	59.705	944,888
2022-01-12	88.580	89.580	85.650	86.000	59.851	1,617,449
2022-01-11	84.500	86.300	83.230	84.950	59.120	767,006
2022-01-10	86.450	86.450	82.030	84.490	58.800	800,384
2022-01-07	86.080	87.590	84.940	85.180	59.280	1,475,472
2022-01-06	81.800	87.180	80.660	86.090	59.913	2,004,045
2022-01-05	81.200	83.500	78.660	82.000	57.067	1,462,999
2022-01-04	83.230	85.000	80.600	82.000	57.067	1,096,632
2021-12-31	84.990	85.390	81.510	83.760	58.292	1,412,100
2021-12-30	81.000	87.580	79.650	84.130	58.549	2,601,640
2021-12-29	76.610	82.670	76.610	79.820	55.550	1,168,626
2021-12-28	77.140	78.350	75.320	77.230	53.747	712,691
2021-12-27	75.670	77.180	72.000	76.570	53.288	1,119,091
2021-12-24	80.370	80.370	75.170	76.010	52.898	1,028,816
2021-12-23	81.510	82.780	78.130	79.850	55.571	1,028,559
2021-12-22	80.080	83.120	78.800	81.280	56.566	1,156,132
2021-12-21	75.410	80.220	75.230	78.590	54.694	841,797
2021-12-20	75.020	77.480	74.600	75.510	52.550	597,797
2021-12-17	77.010	78.070	75.860	76.050	52.926	690,042
2021-12-16	78.820	81.460	76.700	77.610	54.012	1,124,869
2021-12-15	79.300	79.690	76.530	77.640	54.033	1,147,917
2021-12-14	75.000	81.990	74.100	79.820	55.550	1,431,956
2021-12-13	76.350	77.420	73.940	74.890	52.119	701,089
2021-12-10	73.010	77.380	73.010	76.300	53.100	729,811
2021-12-09	76.780	76.780	74.000	74.150	51.604	610,960
2021-12-08	71.220	75.980	71.220	75.400	52.474	1,050,280
2021-12-07	75.190	75.270	71.700	73.090	50.866	1,168,409
2021-12-06	79.280	79.280	73.780	74.000	51.499	1,357,969
2021-12-03	78.530	81.340	77.790	77.910	54.221	1,027,408
2021-12-02	83.190	83.370	77.590	79.400	55.257	1,445,079
2021-12-01	80.660	87.830	80.660	82.480	57.401	2,352,922
2021-11-30	80.000	83.900	79.990	82.050	57.102	1,717,529
2021-11-29	82.990	82.990	79.500	81.190	56.503	1,921,079
2021-11-26	79.020	84.400	78.180	83.380	58.027	2,195,122
2021-11-25	79.620	80.810	76.660	78.950	54.944	2,140,952
2021-11-24	80.720	83.000	79.310	79.930	55.626	1,196,719
2021-11-23	85.940	85.940	79.660	81.130	56.461	2,124,309
2021-11-22	84.840	86.340	80.770	84.000	58.459	2,204,579
2021-11-19	84.180	89.280	83.520	84.500	58.807	1,348,246
2021-11-18	82.000	86.820	82.000	84.180	58.584	1,461,549
2021-11-17	83.390	85.500	81.000	82.340	57.304	1,217,557
2021-11-16	86.500	86.500	81.280	81.910	57.004	1,580,370
2021-11-15	86.140	87.800	83.400	85.210	59.301	1,710,239
2021-11-12	83.720	87.000	83.720	85.800	59.711	1,796,398
2021-11-11	84.930	86.700	83.010	83.720	58.264	1,705,229

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4326 CNY
2025-10-17	0.4340 CNY
2025-05-28	0.5930 CNY
2024-10-08	0.3070 CNY
2024-05-24	0.3400 CNY
2023-05-26	0.0910 CNY
2022-06-01	0.1321 CNY
2021-05-18	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.